659 lines
29 KiB
CSV
659 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231214,195600,118473870,210,210,210,210,508
|
|
20231214,195500,118473870,210,210,210,210,0
|
|
20231214,195400,118473870,210,210,210,210,0
|
|
20231214,195300,118473870,210,210,210,210,0
|
|
20231214,195200,118473870,210,210,210,210,0
|
|
20231214,195100,118473870,210,210,210,210,0
|
|
20231214,195000,118473870,210,210,210,210,0
|
|
20231214,194900,118473870,210,210,210,210,0
|
|
20231214,194800,118473870,210,210,210,210,0
|
|
20231214,194700,118473870,210,210,210,210,0
|
|
20231214,194600,118473870,210,210,210,210,0
|
|
20231214,194500,118473870,210,210,210,210,0
|
|
20231214,194400,118473870,210,210,210,210,0
|
|
20231214,194300,118473870,210,210,210,210,0
|
|
20231214,194200,118473870,210,210,210,210,0
|
|
20231214,194100,118473870,210,210,210,210,0
|
|
20231214,194000,118473870,210,210,210,210,0
|
|
20231214,193900,118473870,210,210,210,210,0
|
|
20231214,193800,118473870,210,210,210,210,0
|
|
20231214,193700,118473870,210,210,210,210,0
|
|
20231214,193600,118473870,210,210,210,210,0
|
|
20231214,193500,118473870,210,210,210,210,0
|
|
20231214,193400,118473870,210,210,210,210,0
|
|
20231214,193300,118473870,210,210,210,210,0
|
|
20231214,193200,118473870,210,210,210,210,0
|
|
20231214,193100,118473870,210,210,210,210,0
|
|
20231214,193000,118473870,210,210,210,210,0
|
|
20231214,192900,118473870,210,210,210,210,0
|
|
20231214,192800,118473870,210,210,210,210,0
|
|
20231214,192700,118473870,210,210,210,210,0
|
|
20231214,192600,118473870,210,210,210,210,508
|
|
20231214,192500,118473870,210,210,210,210,0
|
|
20231214,192400,118473870,210,210,210,210,0
|
|
20231214,192300,118473870,210,210,210,210,0
|
|
20231214,192200,118473870,210,210,210,210,0
|
|
20231214,192100,118473870,210,210,210,210,0
|
|
20231214,192000,118473870,210,210,210,210,0
|
|
20231214,191900,118473870,210,210,210,210,0
|
|
20231214,191800,118473870,210,210,210,210,0
|
|
20231214,191700,118473870,210,210,210,210,0
|
|
20231214,191600,118473870,210,210,210,210,0
|
|
20231214,191500,118473870,210,210,210,210,0
|
|
20231214,191400,118473870,210,210,210,210,0
|
|
20231214,191300,118473870,210,210,210,210,0
|
|
20231214,191200,118473870,210,210,210,210,0
|
|
20231214,191100,118473870,210,210,210,210,0
|
|
20231214,191000,118473870,210,210,210,210,0
|
|
20231214,190900,118473870,210,210,210,210,0
|
|
20231214,190800,118473870,210,210,210,210,0
|
|
20231214,190700,118473870,210,210,210,210,0
|
|
20231214,190600,118473870,210,210,210,210,0
|
|
20231214,190500,118473870,210,210,210,210,0
|
|
20231214,190400,118473870,210,210,210,210,0
|
|
20231214,190300,118473870,210,210,210,210,0
|
|
20231214,190200,118473870,210,210,210,210,0
|
|
20231214,190100,118473870,210,210,210,210,0
|
|
20231214,190000,118473870,210,210,210,210,0
|
|
20231214,185900,118473870,210,210,210,210,0
|
|
20231214,185800,118473870,210,210,210,210,0
|
|
20231214,185700,118473870,210,210,210,210,0
|
|
20231214,185600,118473870,210,210,210,210,508
|
|
20231214,185500,118473870,210,210,210,210,0
|
|
20231214,185400,118473870,210,210,210,210,0
|
|
20231214,185300,118473870,210,210,210,210,0
|
|
20231214,185200,118473870,210,210,210,210,0
|
|
20231214,185100,118473870,210,210,210,210,0
|
|
20231214,185000,118473870,210,210,210,210,0
|
|
20231214,184900,118473870,210,210,210,210,0
|
|
20231214,184800,118473870,210,210,210,210,0
|
|
20231214,184700,118473870,210,210,210,210,0
|
|
20231214,184600,118473870,210,210,210,210,0
|
|
20231214,184500,118473870,210,210,210,210,0
|
|
20231214,184400,118473870,210,210,210,210,0
|
|
20231214,184300,118473870,210,210,210,210,0
|
|
20231214,184200,118473870,210,210,210,210,0
|
|
20231214,184100,118473870,210,210,210,210,0
|
|
20231214,184000,118473870,210,210,210,210,0
|
|
20231214,183900,118473870,210,210,210,210,0
|
|
20231214,183800,118473870,210,210,210,210,0
|
|
20231214,183700,118473870,210,210,210,210,0
|
|
20231214,183600,118473870,210,210,210,210,0
|
|
20231214,183500,118473870,210,210,210,210,0
|
|
20231214,183400,118473870,210,210,210,210,0
|
|
20231214,183300,118473870,210,210,210,210,0
|
|
20231214,183200,118473870,210,210,210,210,0
|
|
20231214,183100,118473870,210,210,210,210,0
|
|
20231214,183000,118473870,210,210,210,210,0
|
|
20231214,182900,118473870,210,210,210,210,0
|
|
20231214,182800,118473870,210,210,210,210,0
|
|
20231214,182700,118473870,210,210,210,210,0
|
|
20231214,182600,118473870,210,210,210,210,508
|
|
20231214,182500,118473870,210,210,210,210,0
|
|
20231214,182400,118473870,210,210,210,210,0
|
|
20231214,182300,118473870,210,210,210,210,0
|
|
20231214,182200,118473870,210,210,210,210,0
|
|
20231214,182100,118473870,210,210,210,210,0
|
|
20231214,182000,118473870,210,210,210,210,0
|
|
20231214,181900,118473870,210,210,210,210,0
|
|
20231214,181800,118473870,210,210,210,210,0
|
|
20231214,181700,118473870,210,210,210,210,0
|
|
20231214,181600,118473870,210,210,210,210,0
|
|
20231214,181500,118473870,210,210,210,210,0
|
|
20231214,181400,118473870,210,210,210,210,0
|
|
20231214,181300,118473870,210,210,210,210,0
|
|
20231214,181200,118473870,210,210,210,210,0
|
|
20231214,181100,118473870,210,210,210,210,0
|
|
20231214,181000,118473870,210,210,210,210,0
|
|
20231214,180900,118473870,210,210,210,210,0
|
|
20231214,180800,118473870,210,210,210,210,0
|
|
20231214,180700,118473870,210,210,210,210,0
|
|
20231214,180600,118473870,210,210,210,210,0
|
|
20231214,180500,118473870,210,210,210,210,0
|
|
20231214,180400,118473870,210,210,210,210,0
|
|
20231214,180300,118473870,210,210,210,210,0
|
|
20231214,180200,118473870,210,210,210,210,0
|
|
20231214,180100,118473870,210,210,210,210,0
|
|
20231214,180000,118473870,210,210,210,210,0
|
|
20231214,175900,118473870,210,210,210,210,0
|
|
20231214,175800,118473870,210,210,210,210,0
|
|
20231214,175700,118473870,210,210,210,210,0
|
|
20231214,175600,118473870,210,210,210,210,508
|
|
20231214,175500,118473870,210,210,210,210,0
|
|
20231214,175400,118473870,210,210,210,210,0
|
|
20231214,175300,118473870,210,210,210,210,0
|
|
20231214,175200,118473870,210,210,210,210,0
|
|
20231214,175100,118473870,210,210,210,210,0
|
|
20231214,175000,118473870,210,210,210,210,0
|
|
20231214,174900,118473870,210,210,210,210,0
|
|
20231214,174800,118473870,210,210,210,210,0
|
|
20231214,174700,118473870,210,210,210,210,0
|
|
20231214,174600,118473870,210,210,210,210,0
|
|
20231214,174500,118473870,210,210,210,210,0
|
|
20231214,174400,118473870,210,210,210,210,0
|
|
20231214,174300,118473870,210,210,210,210,0
|
|
20231214,174200,118473870,210,210,210,210,0
|
|
20231214,174100,118473870,210,210,210,210,0
|
|
20231214,174000,118473870,210,210,210,210,0
|
|
20231214,173900,118473870,210,210,210,210,0
|
|
20231214,173800,118473870,210,210,210,210,0
|
|
20231214,173700,118473870,210,210,210,210,0
|
|
20231214,173600,118473870,210,210,210,210,0
|
|
20231214,173500,118473870,210,210,210,210,0
|
|
20231214,173400,118473870,210,210,210,210,0
|
|
20231214,173300,118473870,210,210,210,210,0
|
|
20231214,173200,118473870,210,210,210,210,0
|
|
20231214,173100,118473870,210,210,210,210,0
|
|
20231214,173000,118473870,210,210,210,210,0
|
|
20231214,172900,118473870,210,210,210,210,0
|
|
20231214,172800,118473870,210,210,210,210,0
|
|
20231214,172700,118473870,210,210,210,210,0
|
|
20231214,172600,118473870,210,210,210,210,508
|
|
20231214,172500,118473870,210,210,210,210,0
|
|
20231214,172400,118473870,210,210,210,210,0
|
|
20231214,172300,118473870,210,210,210,210,0
|
|
20231214,172200,118473870,210,210,210,210,0
|
|
20231214,172100,118473870,210,210,210,210,0
|
|
20231214,172000,118473870,210,210,210,210,0
|
|
20231214,171900,118473870,210,210,210,210,0
|
|
20231214,171800,118473870,210,210,210,210,0
|
|
20231214,171700,118473870,210,210,210,210,0
|
|
20231214,171600,118473870,210,210,210,210,0
|
|
20231214,171500,118473870,210,210,210,210,0
|
|
20231214,171400,118473870,210,210,210,210,0
|
|
20231214,171300,118473870,210,210,210,210,0
|
|
20231214,171200,118473870,210,210,210,210,0
|
|
20231214,171100,118473870,210,210,210,210,0
|
|
20231214,171000,118473870,210,210,210,210,0
|
|
20231214,170900,118473870,210,210,210,210,0
|
|
20231214,170800,118473870,210,210,210,210,0
|
|
20231214,170700,118473870,210,210,210,210,0
|
|
20231214,170600,118473870,210,210,210,210,0
|
|
20231214,170500,118473870,210,210,210,210,0
|
|
20231214,170400,118473870,210,210,210,210,0
|
|
20231214,170300,118473870,210,210,210,210,0
|
|
20231214,170200,118473870,210,210,210,210,0
|
|
20231214,170100,118473870,210,210,210,210,0
|
|
20231214,170000,118473870,210,210,210,210,0
|
|
20231214,165900,118473870,210,210,210,210,0
|
|
20231214,165800,118473870,210,210,210,210,0
|
|
20231214,165700,118473870,210,210,210,210,0
|
|
20231214,165600,118473870,210,210,210,210,508
|
|
20231214,165500,118473870,210,210,210,210,0
|
|
20231214,165400,118473870,210,210,210,210,0
|
|
20231214,165300,118473870,210,210,210,210,0
|
|
20231214,165200,118473870,210,210,210,210,0
|
|
20231214,165100,118473870,210,210,210,210,0
|
|
20231214,165000,118473870,210,210,210,210,0
|
|
20231214,164900,118473870,210,210,210,210,0
|
|
20231214,164800,118473870,210,210,210,210,0
|
|
20231214,164700,118473870,210,210,210,210,0
|
|
20231214,164600,118473870,210,210,210,210,0
|
|
20231214,164500,118473870,210,210,210,210,0
|
|
20231214,164400,118473870,210,210,210,210,0
|
|
20231214,164300,118473870,210,210,210,210,0
|
|
20231214,164200,118473870,210,210,210,210,0
|
|
20231214,164100,118473870,210,210,210,210,0
|
|
20231214,164000,118473870,210,210,210,210,0
|
|
20231214,163900,118473870,210,210,210,210,0
|
|
20231214,163800,118473870,210,210,210,210,0
|
|
20231214,163700,118473870,210,210,210,210,0
|
|
20231214,163600,118473870,210,210,210,210,0
|
|
20231214,163500,118473870,210,210,210,210,0
|
|
20231214,163400,118473870,210,210,210,210,0
|
|
20231214,163300,118473870,210,210,210,210,0
|
|
20231214,163200,118473870,210,210,210,210,0
|
|
20231214,163100,118473870,210,210,210,210,0
|
|
20231214,163000,118473870,210,210,210,210,0
|
|
20231214,162900,118473870,210,210,210,210,0
|
|
20231214,162800,118473870,210,210,210,210,0
|
|
20231214,162700,118473870,210,210,210,210,0
|
|
20231214,162600,118473870,210,210,210,210,508
|
|
20231214,162500,118473870,210,210,210,210,0
|
|
20231214,162400,118473870,210,210,210,210,0
|
|
20231214,162300,118473870,210,210,210,210,0
|
|
20231214,162200,118473870,210,210,210,210,0
|
|
20231214,162100,118473870,210,210,210,210,0
|
|
20231214,162000,118473870,210,210,210,210,0
|
|
20231214,161900,118473870,210,210,210,210,0
|
|
20231214,161800,118473870,210,210,210,210,0
|
|
20231214,161700,118473870,210,210,210,210,0
|
|
20231214,161600,118473870,210,210,210,210,0
|
|
20231214,161500,118473870,210,210,210,210,0
|
|
20231214,161400,118473870,210,210,210,210,0
|
|
20231214,161300,118473870,210,210,210,210,0
|
|
20231214,161200,118473870,210,210,210,210,0
|
|
20231214,161100,118473870,210,210,210,210,0
|
|
20231214,161000,118473870,210,210,210,210,0
|
|
20231214,160900,118473870,210,210,210,210,0
|
|
20231214,160800,118473870,210,210,210,210,0
|
|
20231214,160700,118473870,210,210,210,210,0
|
|
20231214,160600,118473870,210,210,210,210,0
|
|
20231214,160500,118473870,210,210,210,210,0
|
|
20231214,160400,118473870,210,210,210,210,0
|
|
20231214,160300,118473870,210,210,210,210,0
|
|
20231214,160200,118473870,210,210,210,210,0
|
|
20231214,160100,118473870,210,210,210,210,0
|
|
20231214,160000,118473870,210,210,210,210,0
|
|
20231214,155900,118473870,210,210,210,210,0
|
|
20231214,155800,118473870,210,210,210,210,0
|
|
20231214,155700,118473870,210,210,210,210,0
|
|
20231214,155600,118473870,210,210,210,210,508
|
|
20231214,155500,118473870,210,210,210,210,0
|
|
20231214,155400,118473870,210,210,210,210,0
|
|
20231214,155300,118473870,210,210,210,210,0
|
|
20231214,155200,118473870,210,210,210,210,0
|
|
20231214,155100,118473870,210,210,210,210,0
|
|
20231214,155000,118473870,210,210,210,210,0
|
|
20231214,154900,118473870,210,210,210,210,0
|
|
20231214,154800,118473870,210,210,210,210,0
|
|
20231214,154700,118473870,210,210,210,210,0
|
|
20231214,154600,118473870,210,210,210,210,0
|
|
20231214,154500,118473870,210,210,210,210,0
|
|
20231214,154400,118473870,210,210,210,210,0
|
|
20231214,154300,118473870,210,210,210,210,0
|
|
20231214,154200,118473870,210,210,210,210,0
|
|
20231214,154100,118473870,210,210,210,210,0
|
|
20231214,154000,118473870,210,210,210,210,0
|
|
20231214,153900,118473870,210,210,210,210,0
|
|
20231214,153800,118473870,210,210,210,210,0
|
|
20231214,153700,118473870,210,210,210,210,0
|
|
20231214,153600,118473870,210,210,210,210,0
|
|
20231214,153500,118473870,210,210,210,210,0
|
|
20231214,153400,118473870,210,210,210,210,0
|
|
20231214,153300,118473870,210,210,210,210,0
|
|
20231214,153200,118473870,210,210,210,210,0
|
|
20231214,153100,118473870,210,210,210,210,0
|
|
20231214,153000,118473870,210,210,210,210,508
|
|
20231214,152900,118367190,210,210,210,210,0
|
|
20231214,152800,118367190,210,210,210,210,0
|
|
20231214,152700,118367190,210,210,210,210,0
|
|
20231214,152600,118367190,210,210,210,210,0
|
|
20231214,152500,118367190,210,210,210,210,0
|
|
20231214,152400,118367190,210,210,210,210,0
|
|
20231214,152300,118367190,210,210,210,210,0
|
|
20231214,152200,118367190,210,210,210,210,0
|
|
20231214,152100,118367190,210,210,210,210,0
|
|
20231214,152000,118367190,210,210,210,210,0
|
|
20231214,151900,118367190,210,210,210,210,0
|
|
20231214,151800,118367190,210,210,210,210,728
|
|
20231214,151700,118214310,210,210,210,209,1122
|
|
20231214,151600,117978722,210,210,210,210,0
|
|
20231214,151500,117978722,210,210,210,207,749
|
|
20231214,151400,117821441,210,210,210,210,11
|
|
20231214,151300,117819131,210,209,210,209,15222
|
|
20231214,151200,114637510,209,209,209,209,999
|
|
20231214,151100,114428719,209,207,209,207,5
|
|
20231214,151000,114427682,209,209,209,209,0
|
|
20231214,150900,114427682,209,208,209,208,1356
|
|
20231214,150800,114144708,209,209,209,209,1
|
|
20231214,150700,114144499,209,209,209,209,1499
|
|
20231214,150600,113831208,209,209,209,207,10389
|
|
20231214,150500,111679908,209,207,209,207,452
|
|
20231214,150400,111585787,207,207,207,207,4
|
|
20231214,150300,111584959,209,209,209,209,42
|
|
20231214,150200,111576181,208,208,208,208,74
|
|
20231214,150100,111560789,208,208,208,208,0
|
|
20231214,150000,111560789,208,208,208,208,3051
|
|
20231214,145900,110926181,208,208,208,208,0
|
|
20231214,145800,110926181,208,208,208,208,0
|
|
20231214,145700,110926181,208,208,208,208,0
|
|
20231214,145600,110926181,208,208,208,208,1
|
|
20231214,145500,110925973,208,208,208,208,0
|
|
20231214,145400,110925973,208,208,208,208,0
|
|
20231214,145300,110925973,208,209,209,208,7
|
|
20231214,145200,110924516,209,209,209,209,1
|
|
20231214,145100,110924307,207,207,207,207,1
|
|
20231214,145000,110924100,209,209,209,209,2757
|
|
20231214,144900,110347887,209,209,209,209,2
|
|
20231214,144800,110347469,209,209,209,209,252
|
|
20231214,144700,110294801,209,209,209,209,1013
|
|
20231214,144600,110083084,209,209,209,209,270
|
|
20231214,144500,110026654,209,208,209,208,721
|
|
20231214,144400,109876685,208,208,208,208,13
|
|
20231214,144300,109873981,209,209,209,209,0
|
|
20231214,144200,109873981,209,209,209,209,0
|
|
20231214,144100,109873981,209,209,209,209,0
|
|
20231214,144000,109873981,209,209,209,209,1
|
|
20231214,143900,109873772,209,209,209,209,0
|
|
20231214,143800,109873772,209,209,209,209,1000
|
|
20231214,143700,109664772,209,209,209,209,882
|
|
20231214,143600,109480434,208,208,208,208,2266
|
|
20231214,143500,109009106,208,208,208,208,1002
|
|
20231214,143400,108800690,208,208,208,208,113
|
|
20231214,143300,108777186,208,207,208,207,4000
|
|
20231214,143200,107949185,208,208,208,208,898
|
|
20231214,143100,107762401,208,208,208,208,4964
|
|
20231214,143000,106729889,209,209,209,209,2050
|
|
20231214,142900,106301439,209,209,209,209,0
|
|
20231214,142800,106301439,209,209,209,209,0
|
|
20231214,142700,106301439,209,209,209,209,0
|
|
20231214,142600,106301439,209,209,209,209,0
|
|
20231214,142500,106301439,209,209,209,209,888
|
|
20231214,142400,106115847,208,208,208,208,1
|
|
20231214,142300,106115639,209,209,209,209,0
|
|
20231214,142200,106115639,209,209,209,209,0
|
|
20231214,142100,106115639,209,209,209,209,1
|
|
20231214,142000,106115430,209,209,209,209,0
|
|
20231214,141900,106115430,209,209,209,209,0
|
|
20231214,141800,106115430,209,209,209,209,0
|
|
20231214,141700,106115430,209,209,209,209,11
|
|
20231214,141600,106113131,209,209,209,209,0
|
|
20231214,141500,106113131,209,209,209,209,0
|
|
20231214,141400,106113131,209,209,209,209,0
|
|
20231214,141300,106113131,209,209,209,209,0
|
|
20231214,141200,106113131,209,208,209,208,1186
|
|
20231214,141100,105866349,208,208,208,208,20
|
|
20231214,141000,105862189,208,208,208,208,0
|
|
20231214,140900,105862189,208,208,208,208,0
|
|
20231214,140800,105862189,208,207,208,207,4
|
|
20231214,140700,105861358,208,208,208,208,3
|
|
20231214,140600,105860734,208,208,208,208,0
|
|
20231214,140500,105860734,208,209,209,208,72
|
|
20231214,140400,105845707,209,209,209,209,2
|
|
20231214,140300,105845289,209,209,209,209,0
|
|
20231214,140200,105845289,209,208,209,208,56
|
|
20231214,140100,105833640,208,208,208,208,2
|
|
20231214,140000,105833224,209,209,209,209,0
|
|
20231214,135900,105833224,209,209,209,209,1
|
|
20231214,135800,105833015,209,209,209,209,0
|
|
20231214,135700,105833015,209,209,209,209,1
|
|
20231214,135600,105832806,208,208,208,208,404
|
|
20231214,135500,105748774,208,208,209,208,1198
|
|
20231214,135400,105499567,209,209,209,209,1
|
|
20231214,135300,105499358,209,209,209,209,120
|
|
20231214,135200,105474278,209,209,209,209,10001
|
|
20231214,135100,103384069,209,209,209,209,0
|
|
20231214,135000,103384069,209,209,209,209,36
|
|
20231214,134900,103376545,209,209,209,209,0
|
|
20231214,134800,103376545,209,209,209,209,0
|
|
20231214,134700,103376545,209,209,209,209,0
|
|
20231214,134600,103376545,209,209,209,209,0
|
|
20231214,134500,103376545,209,208,209,208,3405
|
|
20231214,134400,102668304,209,209,209,209,0
|
|
20231214,134300,102668304,209,209,209,209,1
|
|
20231214,134200,102668095,208,208,208,208,30
|
|
20231214,134100,102661855,209,209,209,209,0
|
|
20231214,134000,102661855,209,209,209,209,0
|
|
20231214,133900,102661855,209,209,209,209,0
|
|
20231214,133800,102661855,209,209,209,209,0
|
|
20231214,133700,102661855,209,208,209,208,1221
|
|
20231214,133600,102407886,209,209,209,209,1
|
|
20231214,133500,102407677,209,209,209,209,20
|
|
20231214,133400,102403497,209,209,209,209,0
|
|
20231214,133300,102403497,209,209,209,209,57
|
|
20231214,133200,102391584,209,209,209,209,0
|
|
20231214,133100,102391584,209,209,209,209,20
|
|
20231214,133000,102387404,209,209,209,209,4067
|
|
20231214,132900,101537401,209,209,209,209,0
|
|
20231214,132800,101537401,209,209,209,209,0
|
|
20231214,132700,101537401,209,209,209,209,1
|
|
20231214,132600,101537192,209,209,209,209,0
|
|
20231214,132500,101537192,209,209,209,209,75
|
|
20231214,132400,101521517,209,209,209,209,1119
|
|
20231214,132300,101287646,209,209,209,209,0
|
|
20231214,132200,101287646,209,209,209,209,7
|
|
20231214,132100,101286183,209,209,209,209,1000
|
|
20231214,132000,101077183,208,208,208,208,428
|
|
20231214,131900,100988159,209,209,209,209,515
|
|
20231214,131800,100880524,209,209,209,209,900
|
|
20231214,131700,100692424,209,209,209,209,0
|
|
20231214,131600,100692424,209,209,209,209,1
|
|
20231214,131500,100692215,209,209,209,209,0
|
|
20231214,131400,100692215,209,209,209,209,0
|
|
20231214,131300,100692215,209,209,209,209,100
|
|
20231214,131200,100671315,209,209,209,209,0
|
|
20231214,131100,100671315,209,209,209,209,4
|
|
20231214,131000,100670479,209,209,209,209,10000
|
|
20231214,130900,98580479,209,209,209,209,0
|
|
20231214,130800,98580479,209,209,209,209,0
|
|
20231214,130700,98580479,209,209,209,209,0
|
|
20231214,130600,98580479,209,209,209,209,1
|
|
20231214,130500,98580270,209,209,209,209,0
|
|
20231214,130400,98580270,209,209,209,209,1178
|
|
20231214,130300,98334068,208,207,208,207,6732
|
|
20231214,130200,96934400,207,207,207,207,290
|
|
20231214,130100,96874370,207,207,207,207,119
|
|
20231214,130000,96849737,207,207,207,207,72
|
|
20231214,125900,96834833,207,207,207,207,78
|
|
20231214,125800,96818687,207,207,207,207,0
|
|
20231214,125700,96818687,207,207,207,207,110
|
|
20231214,125600,96795917,207,207,207,207,0
|
|
20231214,125500,96795917,207,207,207,207,0
|
|
20231214,125400,96795917,207,207,207,207,2
|
|
20231214,125300,96795503,207,207,207,207,3723
|
|
20231214,125200,96024842,207,207,207,207,326
|
|
20231214,125100,95957360,208,208,208,208,24
|
|
20231214,125000,95952368,208,208,208,208,0
|
|
20231214,124900,95952368,208,208,208,208,19
|
|
20231214,124800,95948416,208,208,208,208,108
|
|
20231214,124700,95925952,208,208,208,208,1
|
|
20231214,124600,95925744,209,209,209,209,0
|
|
20231214,124500,95925744,209,209,209,209,0
|
|
20231214,124400,95925744,209,208,209,208,51
|
|
20231214,124300,95915135,209,209,209,209,0
|
|
20231214,124200,95915135,209,209,209,209,8506
|
|
20231214,124100,94137381,209,209,209,209,0
|
|
20231214,124000,94137381,209,209,209,209,0
|
|
20231214,123900,94137381,209,208,209,208,5059
|
|
20231214,123800,93085050,208,208,208,208,2023
|
|
20231214,123700,92664266,208,208,208,208,10
|
|
20231214,123600,92662186,208,208,208,208,10
|
|
20231214,123500,92660106,208,208,208,208,2
|
|
20231214,123400,92659690,208,208,208,205,81086
|
|
20231214,123300,75892444,209,209,209,209,9
|
|
20231214,123200,75890563,208,208,208,208,0
|
|
20231214,123100,75890563,208,208,208,208,0
|
|
20231214,123000,75890563,208,208,208,208,12
|
|
20231214,122900,75888067,208,208,208,208,0
|
|
20231214,122800,75888067,208,208,208,208,0
|
|
20231214,122700,75888067,208,208,208,208,53
|
|
20231214,122600,75877043,208,208,208,208,0
|
|
20231214,122500,75877043,208,208,208,208,0
|
|
20231214,122400,75877043,208,208,208,208,0
|
|
20231214,122300,75877043,208,208,208,208,28
|
|
20231214,122200,75871219,209,209,209,209,0
|
|
20231214,122100,75871219,209,209,209,209,437
|
|
20231214,122000,75779886,209,209,209,209,0
|
|
20231214,121900,75779886,209,209,209,208,2711
|
|
20231214,121800,75215498,209,209,209,209,296
|
|
20231214,121700,75153634,209,209,209,209,0
|
|
20231214,121600,75153634,209,209,209,209,264
|
|
20231214,121500,75098458,209,209,209,209,0
|
|
20231214,121400,75098458,209,209,209,209,0
|
|
20231214,121300,75098458,209,209,209,209,0
|
|
20231214,121200,75098458,209,209,209,209,10
|
|
20231214,121100,75096368,209,209,209,209,1000
|
|
20231214,121000,74887368,209,209,209,209,333
|
|
20231214,120900,74817771,209,209,209,209,1
|
|
20231214,120800,74817562,209,209,209,209,318
|
|
20231214,120700,74751100,209,209,209,209,0
|
|
20231214,120600,74751100,209,209,209,209,2254
|
|
20231214,120500,74280014,209,209,209,209,0
|
|
20231214,120400,74280014,209,209,209,209,100
|
|
20231214,120300,74259114,209,208,209,208,2
|
|
20231214,120200,74258697,208,208,208,208,1
|
|
20231214,120100,74258489,209,209,209,209,1
|
|
20231214,120000,74258280,208,208,208,208,2100
|
|
20231214,115900,73821480,208,208,208,208,0
|
|
20231214,115800,73821480,208,208,208,208,10000
|
|
20231214,115700,71741480,208,209,209,208,363
|
|
20231214,115600,71665773,208,209,209,208,331
|
|
20231214,115500,71596924,208,208,208,208,0
|
|
20231214,115400,71596924,208,208,208,208,500
|
|
20231214,115300,71492924,209,209,209,209,0
|
|
20231214,115200,71492924,209,209,209,209,0
|
|
20231214,115100,71492924,209,209,209,209,0
|
|
20231214,115000,71492924,209,209,209,209,0
|
|
20231214,114900,71492924,209,209,209,209,0
|
|
20231214,114800,71492924,209,208,209,208,5
|
|
20231214,114700,71491883,209,209,209,209,105
|
|
20231214,114600,71469938,209,208,209,208,2246
|
|
20231214,114500,71002769,208,208,208,208,0
|
|
20231214,114400,71002769,208,208,208,208,0
|
|
20231214,114300,71002769,208,209,209,208,459
|
|
20231214,114200,70907288,209,209,209,209,1067
|
|
20231214,114100,70684285,209,209,209,209,0
|
|
20231214,114000,70684285,209,208,209,208,232
|
|
20231214,113900,70635798,209,209,209,209,0
|
|
20231214,113800,70635798,209,209,209,209,1
|
|
20231214,113700,70635589,208,209,209,208,1059
|
|
20231214,113600,70415258,209,209,209,209,1
|
|
20231214,113500,70415049,209,208,209,208,1002
|
|
20231214,113400,70206631,209,209,209,209,2
|
|
20231214,113300,70206213,209,209,209,209,0
|
|
20231214,113200,70206213,209,209,209,209,0
|
|
20231214,113100,70206213,209,209,209,209,0
|
|
20231214,113000,70206213,209,208,209,208,19183
|
|
20231214,112900,66216148,209,209,209,209,0
|
|
20231214,112800,66216148,209,209,209,209,2
|
|
20231214,112700,66215730,208,208,208,208,0
|
|
20231214,112600,66215730,208,208,208,208,2
|
|
20231214,112500,66215314,209,209,209,209,21
|
|
20231214,112400,66210925,209,209,209,209,223
|
|
20231214,112300,66164318,209,209,209,209,0
|
|
20231214,112200,66164318,209,209,209,209,0
|
|
20231214,112100,66164318,209,209,209,209,0
|
|
20231214,112000,66164318,209,209,209,209,6
|
|
20231214,111900,66163064,209,209,209,209,100
|
|
20231214,111800,66142164,209,209,209,209,0
|
|
20231214,111700,66142164,209,209,209,209,0
|
|
20231214,111600,66142164,209,209,209,209,353
|
|
20231214,111500,66068387,209,209,209,209,0
|
|
20231214,111400,66068387,209,209,209,209,100
|
|
20231214,111300,66047487,209,209,209,209,10
|
|
20231214,111200,66045397,209,209,209,209,0
|
|
20231214,111100,66045397,209,209,209,209,0
|
|
20231214,111000,66045397,209,209,209,209,0
|
|
20231214,110900,66045397,209,209,209,209,0
|
|
20231214,110800,66045397,209,209,209,209,0
|
|
20231214,110700,66045397,209,209,209,209,1
|
|
20231214,110600,66045188,209,209,209,209,0
|
|
20231214,110500,66045188,209,209,209,209,2
|
|
20231214,110400,66044770,210,210,210,210,1
|
|
20231214,110300,66044560,210,209,210,209,922
|
|
20231214,110200,65851803,209,209,209,209,4000
|
|
20231214,110100,65015803,209,209,209,209,512
|
|
20231214,110000,64908795,209,209,209,209,56
|
|
20231214,105900,64897091,209,209,209,209,5869
|
|
20231214,105800,63670470,209,209,209,209,0
|
|
20231214,105700,63670470,209,209,209,209,122
|
|
20231214,105600,63644972,209,209,209,209,9
|
|
20231214,105500,63643091,209,209,209,209,1691
|
|
20231214,105400,63289672,209,209,209,209,0
|
|
20231214,105300,63289672,209,209,209,208,473
|
|
20231214,105200,63190825,209,208,209,208,1658
|
|
20231214,105100,62844312,209,209,209,209,1748
|
|
20231214,105000,62478980,209,209,209,209,0
|
|
20231214,104900,62478980,209,209,209,209,0
|
|
20231214,104800,62478980,209,209,209,209,0
|
|
20231214,104700,62478980,209,209,209,209,0
|
|
20231214,104600,62478980,209,209,209,209,0
|
|
20231214,104500,62478980,209,209,209,209,50
|
|
20231214,104400,62468530,209,208,209,208,374
|
|
20231214,104300,62390734,209,208,209,208,10987
|
|
20231214,104200,60105433,209,209,209,209,50
|
|
20231214,104100,60094983,208,208,208,208,0
|
|
20231214,104000,60094983,208,208,208,208,3009
|
|
20231214,103900,59469111,208,209,209,208,3294
|
|
20231214,103800,58782754,209,209,209,209,343
|
|
20231214,103700,58711067,209,209,209,209,11000
|
|
20231214,103600,56412067,210,210,210,210,995
|
|
20231214,103500,56203117,209,210,210,209,328
|
|
20231214,103400,56134561,209,210,210,209,2505
|
|
20231214,103300,55611011,210,210,210,210,690
|
|
20231214,103200,55466111,210,210,211,210,3085
|
|
20231214,103100,54818258,211,210,211,210,92
|
|
20231214,103000,54798849,211,211,211,211,0
|
|
20231214,102900,54798849,211,211,211,211,31
|
|
20231214,102800,54792308,211,210,211,210,778
|
|
20231214,102700,54628683,211,211,211,211,0
|
|
20231214,102600,54628683,211,211,211,210,259
|
|
20231214,102500,54574087,211,210,211,210,62
|
|
20231214,102400,54561066,210,210,210,210,969
|
|
20231214,102300,54357576,210,210,210,210,0
|
|
20231214,102200,54357576,210,210,210,210,0
|
|
20231214,102100,54357576,210,210,210,210,1973
|
|
20231214,102000,53943246,210,209,210,209,38036
|
|
20231214,101900,45993165,211,210,211,210,1211
|
|
20231214,101800,45738237,211,210,211,210,26
|
|
20231214,101700,45732775,210,210,210,210,74
|
|
20231214,101600,45717235,210,211,211,210,22
|
|
20231214,101500,45712611,210,211,211,210,482
|
|
20231214,101400,45610928,210,210,210,210,0
|
|
20231214,101300,45610928,210,210,210,210,434
|
|
20231214,101200,45519788,211,210,211,210,10001
|
|
20231214,101100,43419577,211,211,211,211,0
|
|
20231214,101000,43419577,211,211,211,211,0
|
|
20231214,100900,43419577,211,211,211,211,0
|
|
20231214,100800,43419577,211,211,211,211,951
|
|
20231214,100700,43218916,211,211,211,211,1000
|
|
20231214,100600,43007916,211,211,211,211,0
|
|
20231214,100500,43007916,211,211,211,211,0
|
|
20231214,100400,43007916,211,211,211,211,1093
|
|
20231214,100300,42777293,211,211,211,211,25
|
|
20231214,100200,42772018,210,210,210,210,2048
|
|
20231214,100100,42341938,211,211,211,211,1
|
|
20231214,100000,42341727,211,210,211,210,1507
|
|
20231214,095900,42025256,210,210,210,210,0
|
|
20231214,095800,42025256,210,210,210,210,9163
|
|
20231214,095700,40101026,210,210,210,210,300
|
|
20231214,095600,40038026,210,210,210,210,542
|
|
20231214,095500,39924206,210,210,210,210,6
|
|
20231214,095400,39922946,210,210,210,210,940
|
|
20231214,095300,39725546,210,210,210,210,5997
|
|
20231214,095200,38466176,210,210,210,210,0
|
|
20231214,095100,38466176,210,210,210,210,555
|
|
20231214,095000,38349626,210,210,210,210,2
|
|
20231214,094900,38349206,210,210,210,210,0
|
|
20231214,094800,38349206,210,210,210,210,1
|
|
20231214,094700,38348996,210,210,210,210,0
|
|
20231214,094600,38348996,210,210,210,210,520
|
|
20231214,094500,38239796,210,210,210,210,480
|
|
20231214,094400,38138996,210,210,210,210,1099
|
|
20231214,094300,37908206,210,210,210,210,20
|
|
20231214,094200,37904006,210,210,210,210,0
|
|
20231214,094100,37904006,210,210,210,210,0
|
|
20231214,094000,37904006,210,210,210,210,700
|
|
20231214,093900,37757006,210,210,210,210,515
|
|
20231214,093800,37648856,209,211,211,209,7022
|
|
20231214,093700,36174530,211,211,211,211,1
|
|
20231214,093600,36174319,211,211,211,211,5
|
|
20231214,093500,36173264,211,211,211,211,0
|
|
20231214,093400,36173264,211,211,211,211,615
|
|
20231214,093300,36043499,211,211,211,211,3
|
|
20231214,093200,36042866,211,211,211,211,10458
|
|
20231214,093100,33836228,210,210,210,210,2801
|
|
20231214,093000,33248018,211,211,211,211,0
|
|
20231214,092900,33248018,211,211,211,211,1
|
|
20231214,092800,33247807,210,210,210,210,1000
|
|
20231214,092700,33037807,211,210,211,210,61471
|
|
20231214,092600,20128693,210,210,210,209,4
|
|
20231214,092500,20127854,209,209,209,209,7085
|
|
20231214,092400,18647089,210,210,210,210,45
|
|
20231214,092300,18637639,210,210,210,209,5682
|
|
20231214,092200,17450091,209,209,209,209,17830
|
|
20231214,092100,13723621,209,209,210,209,9000
|
|
20231214,092000,11842619,210,210,210,210,4009
|
|
20231214,091900,11000729,211,210,211,210,2859
|
|
20231214,091800,10400337,210,210,211,210,12719
|
|
20231214,091700,7729346,211,211,211,210,344
|
|
20231214,091600,7656808,211,211,211,210,12
|
|
20231214,091500,7654277,211,211,211,211,550
|
|
20231214,091400,7538227,211,211,211,211,1850
|
|
20231214,091300,7147877,211,211,211,211,903
|
|
20231214,091200,6957344,210,211,211,210,3
|
|
20231214,091100,6956712,210,211,211,210,1237
|
|
20231214,091000,6695706,211,211,211,211,6973
|
|
20231214,090900,5224403,210,211,211,210,513
|
|
20231214,090800,5116173,211,211,211,211,4
|
|
20231214,090700,5115329,210,210,210,210,4113
|
|
20231214,090600,4251599,210,210,210,210,7
|
|
20231214,090500,4250129,210,210,210,210,14
|
|
20231214,090400,4247189,210,210,210,209,1278
|
|
20231214,090300,3980083,209,210,210,209,1265
|
|
20231214,090200,3715597,210,210,210,210,11473
|
|
20231214,090100,1306267,211,211,211,211,0
|
|
20231214,090000,1306267,211,210,212,210,6215
|